Atom Livin Tech Co., Ltd. (TYO:3426)
Japan · Delayed Price · Currency is JPY 1,397.00
0.00 (0.00%)
Oct 16, 2025, 2:57 PM JST
Atom Livin Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1,398.00 | 1,398.00 | 1,396.00 | 1,397.00 | 1,397.00 | -0.07% | 500 |
| Oct 15, 2025 | 1,409.00 | 1,409.00 | 1,395.00 | 1,398.00 | 1,398.00 | -0.29% | 1,900 |
| Oct 14, 2025 | 1,398.00 | 1,409.00 | 1,395.00 | 1,402.00 | 1,402.00 | 0.29% | 3,800 |
| Oct 10, 2025 | 1,406.00 | 1,410.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.69% | 800 |
| Oct 9, 2025 | 1,417.00 | 1,422.00 | 1,393.00 | 1,422.00 | 1,422.00 | 0.14% | 2,600 |
| Oct 8, 2025 | 1,406.00 | 1,420.00 | 1,406.00 | 1,420.00 | 1,420.00 | 0.64% | 900 |
| Oct 7, 2025 | 1,403.00 | 1,417.00 | 1,400.00 | 1,411.00 | 1,411.00 | -0.28% | 8,700 |
| Oct 6, 2025 | 1,413.00 | 1,419.00 | 1,407.00 | 1,415.00 | 1,415.00 | 0.14% | 2,300 |
| Oct 3, 2025 | 1,425.00 | 1,425.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.84% | 1,400 |
| Oct 2, 2025 | 1,430.00 | 1,430.00 | 1,406.00 | 1,425.00 | 1,425.00 | -0.21% | 1,900 |
| Oct 1, 2025 | 1,427.00 | 1,430.00 | 1,405.00 | 1,428.00 | 1,428.00 | 0.28% | 2,500 |
| Sep 30, 2025 | 1,420.00 | 1,424.00 | 1,405.00 | 1,424.00 | 1,424.00 | 0.28% | 2,200 |
| Sep 29, 2025 | 1,414.00 | 1,428.00 | 1,403.00 | 1,420.00 | 1,420.00 | 0.21% | 1,100 |
| Sep 26, 2025 | 1,410.00 | 1,417.00 | 1,403.00 | 1,417.00 | 1,417.00 | - | 3,100 |
| Sep 25, 2025 | 1,424.00 | 1,424.00 | 1,403.00 | 1,417.00 | 1,417.00 | -0.56% | 3,200 |
| Sep 24, 2025 | 1,411.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 0.71% | 3,000 |
| Sep 22, 2025 | 1,416.00 | 1,420.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | 3,300 |
| Sep 19, 2025 | 1,426.00 | 1,426.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.70% | 4,000 |
| Sep 18, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - | 100 |
| Sep 17, 2025 | 1,403.00 | 1,425.00 | 1,396.00 | 1,425.00 | 1,425.00 | -0.35% | 2,800 |
| Sep 16, 2025 | 1,400.00 | 1,430.00 | 1,385.00 | 1,430.00 | 1,430.00 | 2.14% | 4,200 |
| Sep 12, 2025 | 1,445.00 | 1,449.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.21% | 4,700 |
| Sep 11, 2025 | 1,397.00 | 1,397.00 | 1,384.00 | 1,397.00 | 1,397.00 | - | 4,700 |
| Sep 10, 2025 | 1,391.00 | 1,398.00 | 1,350.00 | 1,397.00 | 1,397.00 | -0.29% | 3,500 |
| Sep 9, 2025 | 1,415.00 | 1,415.00 | 1,393.00 | 1,401.00 | 1,401.00 | -0.99% | 600 |
| Sep 8, 2025 | 1,392.00 | 1,415.00 | 1,392.00 | 1,415.00 | 1,415.00 | 1.07% | 400 |
| Sep 5, 2025 | 1,403.00 | 1,403.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.21% | 700 |
| Sep 4, 2025 | 1,387.00 | 1,403.00 | 1,387.00 | 1,403.00 | 1,403.00 | -0.99% | 400 |
| Sep 3, 2025 | 1,372.00 | 1,417.00 | 1,371.00 | 1,417.00 | 1,417.00 | 1.43% | 2,600 |
| Sep 2, 2025 | 1,397.00 | 1,397.00 | 1,371.00 | 1,397.00 | 1,397.00 | -0.07% | 800 |
| Sep 1, 2025 | 1,398.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 0.22% | 800 |
| Aug 29, 2025 | 1,390.00 | 1,395.00 | 1,388.00 | 1,395.00 | 1,395.00 | - | 700 |
| Aug 28, 2025 | 1,436.00 | 1,436.00 | 1,393.00 | 1,395.00 | 1,395.00 | -2.86% | 3,300 |
| Aug 27, 2025 | 1,455.00 | 1,455.00 | 1,436.00 | 1,436.00 | 1,436.00 | -0.14% | 600 |
| Aug 26, 2025 | 1,430.00 | 1,439.00 | 1,430.00 | 1,438.00 | 1,438.00 | -0.14% | 500 |
| Aug 25, 2025 | 1,419.00 | 1,450.00 | 1,417.00 | 1,440.00 | 1,440.00 | 1.05% | 2,000 |
| Aug 22, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | -0.28% | 100 |
| Aug 21, 2025 | 1,448.00 | 1,450.00 | 1,417.00 | 1,429.00 | 1,429.00 | 0.78% | 4,300 |
| Aug 20, 2025 | 1,410.00 | 1,433.00 | 1,410.00 | 1,418.00 | 1,418.00 | - | 800 |
| Aug 19, 2025 | 1,423.00 | 1,423.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1.07% | 200 |
| Aug 18, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | -0.43% | 100 |
| Aug 15, 2025 | 1,423.00 | 1,423.00 | 1,401.00 | 1,409.00 | 1,409.00 | -0.98% | 2,600 |
| Aug 14, 2025 | 1,436.00 | 1,436.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.04% | 900 |
| Aug 13, 2025 | 1,420.00 | 1,442.00 | 1,420.00 | 1,438.00 | 1,438.00 | 0.77% | 1,000 |
| Aug 12, 2025 | 1,451.00 | 1,451.00 | 1,421.00 | 1,427.00 | 1,427.00 | -1.65% | 2,500 |
| Aug 8, 2025 | 1,488.00 | 1,488.00 | 1,438.00 | 1,451.00 | 1,451.00 | -2.49% | 1,100 |
| Aug 7, 2025 | 1,443.00 | 1,488.00 | 1,436.00 | 1,488.00 | 1,488.00 | 1.29% | 1,100 |
| Aug 6, 2025 | 1,388.00 | 1,487.00 | 1,384.00 | 1,469.00 | 1,469.00 | -5.41% | 12,300 |
| Aug 5, 2025 | 1,501.00 | 1,579.00 | 1,465.00 | 1,553.00 | 1,553.00 | 3.53% | 14,400 |
| Aug 4, 2025 | 1,487.00 | 1,500.00 | 1,457.00 | 1,500.00 | 1,500.00 | 0.87% | 1,600 |